|
Closing price on 8/24/2021
|
|
| Open |
9.61 |
| High |
9.61 |
| Low |
9.04 |
| Volume |
1,688,300 |
| Split-adjusted Price |
7.51 |
|
|
HVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.62 / -6.38%
|
9.61
|
9.61
|
9.04
|
9.10
|
9.21
|
7.51
|
1,688,300
|
|
|
8/23/2021
|
+0.40 / +4.29%
|
9.50
|
9.97
|
9.32
|
9.72
|
9.61
|
8.02
|
1,134,900
|
|
|
8/20/2021
|
+0.33 / +3.67%
|
9.61
|
9.61
|
9.10
|
9.32
|
9.59
|
7.69
|
2,552,900
|
|
|
8/19/2021
|
+0.58 / +6.90%
|
8.58
|
8.99
|
8.51
|
8.99
|
8.93
|
7.42
|
2,422,700
|
|
|
8/18/2021
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.39
|
8.41
|
8.42
|
6.94
|
317,600
|
|
|
8/17/2021
|
-0.11 / -1.29%
|
8.40
|
8.50
|
8.39
|
8.45
|
8.41
|
6.97
|
424,400
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.56
|
8.56
|
8.63
|
7.06
|
197,300
|
|
|
8/13/2021
|
+0.04 / +0.47%
|
8.52
|
8.56
|
8.37
|
8.56
|
8.47
|
7.06
|
322,000
|
|
|
8/12/2021
|
-0.02 / -0.23%
|
8.54
|
8.60
|
8.36
|
8.52
|
8.49
|
7.03
|
327,800
|
|
|
8/11/2021
|
+0.05 / +0.59%
|
8.50
|
8.60
|
8.49
|
8.54
|
8.52
|
7.05
|
452,800
|
|
|
8/10/2021
|
-0.06 / -0.70%
|
8.55
|
8.60
|
8.40
|
8.49
|
8.46
|
7.01
|
296,200
|
|
|
8/9/2021
|
+0.26 / +3.14%
|
8.30
|
8.58
|
8.30
|
8.55
|
8.45
|
7.06
|
539,800
|
|
|
8/6/2021
|
+0.06 / +0.73%
|
8.23
|
8.30
|
8.20
|
8.29
|
8.27
|
6.84
|
254,500
|
|
|
8/5/2021
|
+0.09 / +1.11%
|
8.14
|
8.30
|
8.03
|
8.23
|
8.14
|
6.79
|
180,400
|
|
|
8/4/2021
|
+0.04 / +0.49%
|
8.07
|
8.20
|
8.07
|
8.14
|
8.11
|
6.72
|
278,000
|
|
|
8/3/2021
|
-0.09 / -1.10%
|
8.29
|
8.29
|
8.06
|
8.10
|
8.12
|
6.68
|
225,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.18
|
8.19
|
8.22
|
6.76
|
232,800
|
|
|
7/30/2021
|
-0.11 / -1.33%
|
8.30
|
8.35
|
8.19
|
8.19
|
8.26
|
6.76
|
491,500
|
|
|
7/29/2021
|
-0.05 / -0.60%
|
8.35
|
8.45
|
8.20
|
8.30
|
8.32
|
6.85
|
373,600
|
|
|
7/28/2021
|
-0.28 / -3.24%
|
8.50
|
8.50
|
8.30
|
8.35
|
8.36
|
6.89
|
356,400
|
|
|
7/27/2021
|
-0.17 / -1.93%
|
8.70
|
8.80
|
8.30
|
8.63
|
8.46
|
7.12
|
320,900
|
|
|
7/26/2021
|
-0.08 / -0.90%
|
8.30
|
8.80
|
8.29
|
8.80
|
8.44
|
7.26
|
542,200
|
|
|
7/23/2021
|
+0.43 / +5.09%
|
8.45
|
8.90
|
8.36
|
8.88
|
8.65
|
7.33
|
2,049,600
|
|
|
7/22/2021
|
+0.55 / +6.96%
|
7.90
|
8.45
|
7.90
|
8.45
|
8.23
|
6.97
|
1,176,600
|
|
|
7/21/2021
|
-0.10 / -1.25%
|
8.00
|
8.07
|
7.84
|
7.90
|
7.98
|
6.52
|
472,400
|
|
|
7/20/2021
|
0.00 / 0.00%
|
7.79
|
8.10
|
7.70
|
8.00
|
7.81
|
6.60
|
516,600
|
|
|
7/19/2021
|
-0.60 / -6.98%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
6.60
|
360,100
|
|
|
7/16/2021
|
+0.15 / +1.78%
|
8.34
|
8.60
|
7.94
|
8.60
|
8.12
|
7.10
|
2,681,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
8.25
|
8.50
|
7.89
|
8.45
|
8.10
|
6.97
|
273,300
|
|
|
7/14/2021
|
-0.30 / -3.43%
|
8.80
|
8.89
|
8.14
|
8.45
|
8.19
|
6.97
|
1,687,500
|
|
|